Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.39 | 33.50 | 33.35 | 33.48 | 35,607 | +0.18(+0.54%) |
Oct 10, 2024 | 33.39 | 33.40 | 33.25 | 33.30 | 47,825 | -0.01(-0.03%) |
Oct 09, 2024 | 33.30 | 33.36 | 33.20 | 33.31 | 46,075 | +0.11(+0.33%) |
Oct 08, 2024 | 33.07 | 33.24 | 33.02 | 33.20 | 45,265 | +0.25(+0.76%) |
Oct 07, 2024 | 33.12 | 33.16 | 32.92 | 32.95 | 41,890 | -0.17(-0.51%) |
Oct 04, 2024 | 33.06 | 33.13 | 32.96 | 33.12 | 30,156 | +0.21(+0.64%) |
Oct 03, 2024 | 32.95 | 33.02 | 32.84 | 32.91 | 35,715 | -0.06(-0.18%) |
Oct 02, 2024 | 33.03 | 33.06 | 32.93 | 32.97 | 49,243 | -0.03(-0.09%) |
Oct 01, 2024 | 33.06 | 33.09 | 32.89 | 33.00 | 33,456 | -0.10(-0.30%) |
Sep 30, 2024 | 33.13 | 33.17 | 33.01 | 33.10 | 300,342 | +0.07(+0.21%) |
Sep 27, 2024 | 33.12 | 33.13 | 33.02 | 33.03 | 41,443 | -0.02(-0.06%) |
Sep 26, 2024 | 33.22 | 33.22 | 33.02 | 33.05 | 91,172 | +0.06(+0.18%) |
Sep 25, 2024 | 33.16 | 33.16 | 32.94 | 32.99 | 40,950 | -0.02(-0.06%) |
Sep 24, 2024 | 33.02 | 33.07 | 32.92 | 33.01 | 38,109 | +0.04(+0.12%) |
Sep 23, 2024 | 32.91 | 33.06 | 32.91 | 32.97 | 41,644 | +0.06(+0.18%) |
Sep 20, 2024 | 33.02 | 33.02 | 32.86 | 32.91 | 36,243 | +0.02(+0.06%) |
Sep 19, 2024 | 33.02 | 33.02 | 32.79 | 32.89 | 38,523 | +0.31(+0.94%) |
Sep 18, 2024 | 32.66 | 32.91 | 32.56 | 32.58 | 28,975 | -0.04(-0.12%) |
Sep 17, 2024 | 32.63 | 32.79 | 32.55 | 32.62 | 31,552 | +0.03(+0.09%) |
Sep 16, 2024 | 32.72 | 32.72 | 32.55 | 32.59 | 53,612 | +0.03(+0.09%) |
Sep 13, 2024 | 32.54 | 32.76 | 32.54 | 32.56 | 22,696 | +0.07(+0.21%) |
Sep 12, 2024 | 32.52 | 32.59 | 32.38 | 32.50 | 28,106 | +0.13(+0.40%) |
Sep 11, 2024 | 32.35 | 32.51 | 31.86 | 32.37 | 24,772 | +0.18(+0.55%) |
Sep 10, 2024 | 32.32 | 32.32 | 31.95 | 32.19 | 31,892 | +0.09(+0.28%) |
Sep 09, 2024 | 32.17 | 32.23 | 31.99 | 32.10 | 35,460 | +0.17(+0.53%) |
Sep 06, 2024 | 32.32 | 32.32 | 31.89 | 31.93 | 67,394 | -0.29(-0.89%) |
Sep 05, 2024 | 32.34 | 32.41 | 32.13 | 32.22 | 40,978 | -0.02(-0.06%) |
Sep 04, 2024 | 32.71 | 33.01 | 32.14 | 32.24 | 89,995 | -0.20(-0.61%) |
Sep 03, 2024 | 32.63 | 32.63 | 32.44 | 32.44 | 44,518 | -0.22(-0.67%) |
Aug 30, 2024 | 32.64 | 32.66 | 32.49 | 32.65 | 59,255 | +0.10(+0.30%) |
Aug 29, 2024 | 32.61 | 32.61 | 32.48 | 32.55 | 74,463 | +0.06(+0.18%) |
Aug 28, 2024 | 32.46 | 32.56 | 32.44 | 32.50 | 56,015 | +0.00(+0.00%) |
Aug 27, 2024 | 32.47 | 32.61 | 32.45 | 32.50 | 57,061 | -0.04(-0.12%) |
Aug 26, 2024 | 32.58 | 32.59 | 32.50 | 32.53 | 45,353 | -0.03(-0.11%) |
Aug 23, 2024 | 32.59 | 32.62 | 32.50 | 32.57 | 75,864 | +0.08(+0.26%) |
Aug 22, 2024 | 32.52 | 32.60 | 32.45 | 32.49 | 87,714 | +0.08(+0.24%) |
Aug 21, 2024 | 32.52 | 32.58 | 32.41 | 32.41 | 52,014 | -0.11(-0.33%) |
Aug 20, 2024 | 32.52 | 32.53 | 32.40 | 32.52 | 51,125 | +0.03(+0.09%) |
Aug 19, 2024 | 32.53 | 32.53 | 32.35 | 32.49 | 38,345 | +0.14(+0.42%) |
Aug 16, 2024 | 32.31 | 32.47 | 32.31 | 32.35 | 41,278 | -0.07(-0.21%) |
Aug 15, 2024 | 32.35 | 32.47 | 32.29 | 32.42 | 38,929 | +0.24(+0.75%) |
Aug 14, 2024 | 32.19 | 32.23 | 32.02 | 32.17 | 57,594 | +0.17(+0.53%) |
Aug 13, 2024 | 31.87 | 32.32 | 31.87 | 32.01 | 59,906 | +0.20(+0.62%) |
Aug 12, 2024 | 31.85 | 31.89 | 31.65 | 31.81 | 35,739 | +0.06(+0.20%) |
Aug 09, 2024 | 31.61 | 31.81 | 31.45 | 31.74 | 15,588 | +0.10(+0.32%) |
Aug 08, 2024 | 31.26 | 31.88 | 31.17 | 31.64 | 67,406 | +0.67(+2.15%) |
Aug 07, 2024 | 31.57 | 31.65 | 30.90 | 30.98 | 24,706 | -0.20(-0.64%) |
Aug 06, 2024 | 30.91 | 31.56 | 30.87 | 31.18 | 18,314 | +0.52(+1.71%) |
Aug 05, 2024 | 30.65 | 31.20 | 30.11 | 30.65 | 80,052 | -1.08(-3.40%) |
Aug 02, 2024 | 31.98 | 32.02 | 31.45 | 31.73 | 47,593 | -0.55(-1.70%) |